Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 4.04 | 4.1 | 3.85 | 3.92 | 3.92 | +0.03 (+0.77%) | 144,800 |
16 Mar 2023 | USD | 3.92 | 4.08 | 3.8 | 3.89 | 3.89 | -0.47 (-10.78%) | 322,700 |
15 Mar 2023 | USD | 4.17 | 4.5 | 4.17 | 4.36 | 4.36 | +0.1 (+2.35%) | 177,700 |
14 Mar 2023 | USD | 4.31 | 4.605 | 4.17 | 4.26 | 4.26 | +0.01 (+0.24%) | 133,800 |
13 Mar 2023 | USD | 4.21 | 4.53 | 4.16 | 4.25 | 4.25 | -0.1 (-2.30%) | 64,600 |
10 Mar 2023 | USD | 4.55 | 4.68 | 4.22 | 4.35 | 4.35 | -0.23 (-5.02%) | 60,800 |
9 Mar 2023 | USD | 4.79 | 4.9 | 4.52 | 4.58 | 4.58 | -0.31 (-6.34%) | 75,000 |
8 Mar 2023 | USD | 4.87 | 4.953 | 4.78 | 4.89 | 4.89 | -0.01 (-0.20%) | 44,300 |
7 Mar 2023 | USD | 5.23 | 5.27 | 4.85 | 4.9 | 4.9 | -0.35 (-6.67%) | 98,100 |
6 Mar 2023 | USD | 5.18 | 5.4 | 5.041 | 5.25 | 5.25 | +0.11 (+2.14%) | 62,800 |
3 Mar 2023 | USD | 4.94 | 5.15 | 4.892 | 5.14 | 5.14 | +0.2 (+4.05%) | 56,600 |
2 Mar 2023 | USD | 4.99 | 4.99 | 4.86 | 4.94 | 4.94 | -0.06 (-1.20%) | 29,500 |
1 Mar 2023 | USD | 5.12 | 5.24 | 4.96 | 5 | 5 | -0.15 (-2.91%) | 44,200 |
28 Feb 2023 | USD | 5.09 | 5.23 | 5.05 | 5.15 | 5.15 | +0.03 (+0.59%) | 28,300 |
27 Feb 2023 | USD | 5.14 | 5.27 | 5.05 | 5.12 | 5.12 | -0.02 (-0.39%) | 34,600 |
24 Feb 2023 | USD | 5.1 | 5.147 | 5.03 | 5.14 | 5.14 | -0.01 (-0.19%) | 30,000 |
23 Feb 2023 | USD | 5.09 | 5.25 | 5 | 5.15 | 5.15 | +0.07 (+1.38%) | 68,000 |
22 Feb 2023 | USD | 5.05 | 5.21 | 5 | 5.08 | 5.08 | -0.03 (-0.59%) | 65,100 |
21 Feb 2023 | USD | 5.33 | 5.46 | 5.11 | 5.11 | 5.11 | -0.39 (-7.09%) | 46,300 |
17 Feb 2023 | USD | 5.5 | 5.69 | 5.35 | 5.5 | 5.5 | -0.03 (-0.54%) | 45,700 |
16 Feb 2023 | USD | 5.94 | 5.94 | 5.36 | 5.53 | 5.53 | -0.39 (-6.59%) | 158,100 |
15 Feb 2023 | USD | 5.64 | 5.96 | 5.62 | 5.92 | 5.92 | +0.29 (+5.15%) | 62,000 |
14 Feb 2023 | USD | 5.61 | 5.67 | 5.438 | 5.63 | 5.63 | +0.02 (+0.36%) | 28,700 |
13 Feb 2023 | USD | 5.51 | 5.65 | 5.4 | 5.61 | 5.61 | +0.21 (+3.89%) | 58,700 |
10 Feb 2023 | USD | 5.46 | 5.53 | 5.25 | 5.4 | 5.4 | -0.15 (-2.70%) | 67,700 |
9 Feb 2023 | USD | 5.58 | 5.85 | 5.48 | 5.55 | 5.55 | +0.08 (+1.46%) | 71,800 |
8 Feb 2023 | USD | 5.48 | 5.544 | 5.33 | 5.47 | 5.47 | +0.06 (+1.11%) | 68,800 |
7 Feb 2023 | USD | 5.35 | 5.492 | 5.1 | 5.41 | 5.41 | -0.02 (-0.37%) | 132,500 |
6 Feb 2023 | USD | 5.48 | 5.59 | 5.355 | 5.43 | 5.43 | -0.11 (-1.99%) | 59,000 |
3 Feb 2023 | USD | 5.34 | 5.875 | 5.23 | 5.54 | 5.54 | +0.03 (+0.54%) | 172,600 |